Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.140
+0.010 (0.88%)
At close: Jul 16, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 7,835 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 24,122 |
| Jul 14, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 17,279 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 35,880 |
| Jul 12, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 41,760 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 7,164 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 17,946 |
| Jul 7, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 14,904 |
| Jul 6, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 3,573 |
| Jul 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 320 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 12,156 |
| Jul 1, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | - | 41,952 |
| Jun 30, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 5,700 |
| Jun 29, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,276 |
| Jun 28, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 80,345 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 5,202 |
| Jun 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 30,485 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 9,946 |
| Jun 22, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 22,370 |
| Jun 21, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 1,206 |
| Jun 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 33,011 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 48,086 |
| Jun 15, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 14,723 |
| Jun 14, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 12,324 |
| Jun 11, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 15,453 |
| Jun 10, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 19,502 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 26,292 |
| Jun 8, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 20,500 |
| Jun 7, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 18,909 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 68,290 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 61,943 |
| Jun 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 39,098 |
| Jun 1, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 82,116 |
| May 31, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 89,179 |
| May 24, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 25,828 |
| May 21, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 95,206 |
| May 20, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 46,409 |
| May 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 19,929 |
| May 18, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 100,854 |
| May 17, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 39,119 |
| May 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 36,620 |
| May 13, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 106,970 |
| May 12, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 19,168 |
| May 11, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 31,844 |
| May 10, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 26,978 |
| May 7, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 36,118 |
| May 6, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 112,510 |
| May 5, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 29,884 |
| May 4, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 34,477 |
| May 3, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -4.84% | 505,255 |